Tour v340
KO
THE COCA-COLA CO
$82.45 -0.76%
$82.59 (+0.17%)🌙
as of 07/15 06:48 PM
(7/14 19:05) ◀
|
Wednesday, July 15, 2026 (6:48pm)
January 2026
|
▶ (7/16 18:40)
◀ 7/15 18:48 ▶

Option Volume

Detail
ℹ
Current (07/15) 23,324
Calls: 16,173 (69%)
Puts: 7,151 (31%)
Prior (07/14) 33,755
Calls: 19,344 (57%)
Puts: 14,411 (43%)
Current vs Prior -30.90%
Calls: -16.39% (Calls)
Puts: -50.38% (Puts)
Prior 7-Day Total 333,344
Calls: 220,531 (66%)
Puts: 112,813 (34%)
Prior 7-Day Average 47,620
Calls: 31,504 (66%)
Puts: 16,116 (34%)
Current vs Prior 7-Day Avg -51.02%
Calls: -48.66%
Puts: -55.63%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15) $5.12M
Calls: $3.95M (77%)
Puts: $1.16M (23%)
Prior (07/14) $5.82M
Calls: $3.57M (61%)
Puts: $2.25M (39%)
Current vs Prior -12.17%
Calls: +10.77%
Puts: -48.49%
Prior 7-Day Total $44.84M
Calls: $31.55M (70%)
Puts: $13.29M (30%)
Prior 7-Day Average $6.41M
Calls: $4.51M (70%)
Puts: $1.90M (30%)
Current vs Prior 7-Day Avg -20.15%
Calls: -12.27%
Puts: -38.86%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 0.44
Prior (07/14) 0.74
Current vs Prior -40.65%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -23.38%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/15) 484,218
Calls: 290,432 (60%)
Puts: 193,786 (40%)
Prior (07/14) 492,244
Calls: 292,735 (59%)
Puts: 199,509 (41%)
Current vs Prior -1.63%
Prior 7-Day Total 3,387,488
Calls: 2,013,573 (59%)
Puts: 1,373,915 (41%)
Prior 7-Day Average 483,926
Calls: 287,653 (59%)
Puts: 196,273 (41%)
Current vs Prior 7-Day Avg +0.06%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 1.66% | 3.03%1.66% | 7.36%
Prior 2.27% | 3.42%2.27% | 7.33%
Current vs Prior -26.96% | -11.30%-26.96% | +0.43%
Prior 7-Day Avg 2.33% | 3.25%2.81% | 7.58%
Current vs 7-Day Avg -28.79% | -6.59%-40.94% | -2.92%
Prior 7-Day Eod 2.27% | 3.42%2.27% | 7.33%
Current vs 7-Day Eod -26.96% | -11.30%-26.96% | +0.43%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.87% | 10.52%
Calls: 12.50% | 5.48%
Puts: 19.23% | 15.56%
Prior 15.87% | 10.52%
Calls: 12.50% | 5.48%
Puts: 19.23% | 15.56%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 13.18% | 7.82%
Calls: 15.89% | 5.70%
Puts: 10.48% | 9.94%
Current vs 7-Day Avg +20.37% | +34.53%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($3.95M) vs puts ($1.16M). Extreme bullish P/C ratio of 0.44 - heavy call buying (16,173 calls vs 7,151 puts). P/C ratio dropping 41% - sentiment shifting bullish. Call-heavy open interest (290,432 calls vs 193,786 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 72 of results (avg 6.0%, best 2.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 212.402.47$2.442.9%1.3K0.517.2K
$71.00Jul 1711.2011.55$11.383.1%221.003
$73.00Jul 249.359.65$9.503.2%11.001
$73.00Jul 179.209.55$9.383.7%61.001
$70.00Aug 2112.5513.05$12.803.9%20.941.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Jul 2413.4513.75$13.602.2%40.99--
$95.00Jul 2412.4512.75$12.602.4%50.99--
$96.00Jul 3113.4513.80$13.632.6%20.97--
$94.00Jul 2411.4511.75$11.602.6%30.98--
$93.00Jul 2410.4510.75$10.602.8%20.98--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.62, cheapest $0.24)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 240.220.25$0.2412.5%2700.171.5K
$90.00Aug 210.320.37$0.3514.3%510.124.5K
$84.00Jul 240.410.46$0.4411.4%6900.28747
$86.00Jul 310.470.54$0.5113.7%600.21234
$87.50Aug 210.650.73$0.6911.6%4550.216.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Jul 240.400.49$0.4520.0%690.28334
$78.00Aug 140.540.62$0.5813.8%90.19--
$80.00Jul 310.670.78$0.7315.1%810.27366
$79.00Aug 140.760.89$0.8315.7%430.2548
$83.00Jul 170.770.90$0.8415.5%4720.662.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 88 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Jul 1714.8515.55$15.204.6%81.00--
$67.50Jul 1714.2015.10$14.656.1%31.003
$68.00Jul 1713.5514.55$14.057.1%91.001
$69.00Jul 1712.7513.55$13.156.1%981.001
$70.00Jul 1711.8512.55$12.205.7%1001.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Jul 1710.1010.90$10.507.6%61.001
$96.00Jul 1713.2013.85$13.524.8%71.00--
$91.00Jul 178.458.75$8.603.5%40.99--
$92.00Jul 179.1010.10$9.6010.4%20.99--
$95.00Jul 1711.7013.90$12.8017.2%90.99--

Most actively traded options today. High liquidity = easy entry/exit. 194 active (total vol 16.9K, top 1.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 170.090.12$0.1127.3%1.8K0.1410.7K
$85.00Jul 170.030.06$0.0560.0%1.5K0.069.4K
$82.50Aug 212.402.47$2.442.9%1.3K0.517.2K
$83.00Jul 170.270.34$0.3122.6%8930.3411.6K
$84.00Jul 240.410.46$0.4411.4%6900.28747
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 211.181.27$1.237.3%8150.326.2K
$83.00Jul 170.770.90$0.8415.5%4720.662.8K
$82.00Jul 170.280.40$0.3435.3%3430.375.3K
$82.50Jul 170.490.62$0.5523.6%3100.522.4K
$81.00Jul 170.070.14$0.1163.6%2320.151.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 42 strikes (avg 63.0%, max 243.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 17Aug 2198.3%28.6%243.4%1021.2K
$72.50Jul 17Aug 2167.3%25.8%161.2%41871
$75.00Jul 17Aug 2851.1%22.6%126.1%2--
$73.00Jul 17Jul 2478.2%36.3%115.6%72
$89.00Jul 17Aug 1445.8%23.7%92.7%7509
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Jul 17Aug 2178.2%24.6%217.5%10--
$92.00Jul 17Aug 1457.7%24.9%132.3%91
$96.00Jul 17Jul 3177.3%36.8%109.9%9--
$77.00Jul 17Aug 1447.6%23.2%105.4%19--
$90.00Jul 17Jul 3158.4%28.9%102.1%81

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 81 found (best R:R 21.73, avg 3.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$92.50$95.00Aug 21$0.11$2.39$0.1121.73$92.61
$90.00$92.50Aug 21$0.14$2.36$0.1416.86$90.14
$86.00$87.00Jul 24$0.11$0.89$0.118.09$86.11
$86.00$87.00Jul 31$0.13$0.87$0.136.69$86.13
$88.00$89.00Jul 31$0.13$0.87$0.136.69$88.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$72.50Aug 21$0.16$2.34$0.1614.62$74.84
$76.00$71.00Aug 28$0.33$4.67$0.3314.15$75.67
$77.00$76.00Aug 7$0.10$0.90$0.109.00$76.90
$80.00$79.00Jul 24$0.11$0.89$0.118.09$79.89
$78.00$77.00Aug 7$0.12$0.88$0.127.33$77.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 105 found (best R:R 15.67, avg 1.84)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$72.50$75.00Aug 21$2.35$2.35$0.1515.67$74.85
$75.00$78.00Jul 31$2.75$2.75$0.2511.00$77.75
$78.00$80.00Jul 24$1.83$1.83$0.1710.76$79.83
$75.00$77.50Aug 21$2.25$2.25$0.259.00$77.25
$78.00$79.00Jul 31$0.85$0.85$0.155.67$78.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$94.00$85.00Aug 28$8.13$8.13$0.879.34$85.87
$95.00$85.00Aug 21$9.03$9.03$0.979.31$85.97
$91.00$85.00Aug 7$5.33$5.33$0.677.96$85.67
$90.00$85.00Jul 31$4.43$4.43$0.577.77$85.57
$85.00$84.00Jul 24$0.88$0.88$0.127.33$84.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.36, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Jul 17Jul 24$0.0640.0%25.0%
$78.00Jul 17Jul 24$0.1038.6%23.5%
$73.00Jul 17Jul 24$0.1278.2%36.3%
$86.00Jul 17Jul 24$0.1331.7%22.1%
$90.00Jul 24Jul 31$0.1328.5%28.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.00Jul 17Jul 24$0.0547.6%27.0%
$75.00Jul 31Aug 7$0.0629.4%26.5%
$78.00Jul 17Jul 24$0.0738.6%23.5%
$71.00Aug 14Aug 28$0.0731.6%28.6%
$86.00Jul 17Jul 24$0.0831.7%22.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 53 found (cheapest 1.29% of stock, avg 5.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.50Jul 17$0.51$0.55$1.06$81.44$83.561.29%
$83.00Jul 17$0.31$0.84$1.15$81.85$84.151.39%
$82.00Jul 17$0.82$0.34$1.16$80.84$83.161.41%
$81.00Jul 17$1.55$0.11$1.66$79.34$82.662.01%
$84.00Jul 17$0.11$1.69$1.80$82.20$85.802.18%
$83.00Jul 24$0.76$1.24$2.00$81.00$85.002.43%
$82.00Jul 24$1.26$0.75$2.01$79.99$84.012.44%
$84.00Jul 24$0.44$1.90$2.34$81.66$86.342.84%
$81.00Jul 24$1.93$0.45$2.38$78.62$83.382.89%
$80.00Jul 17$2.46$0.03$2.49$77.51$82.493.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 148 found (cheapest 0.19% of stock, avg 2.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$81.00Jul 17$0.05$0.11$0.16$80.84$85.16
$84.00$81.00Jul 17$0.11$0.11$0.22$80.78$84.22
$86.00$78.00Jul 24$0.16$0.09$0.25$77.75$86.25
$86.00$79.00Jul 24$0.16$0.12$0.28$78.72$86.28
$85.00$78.00Jul 24$0.24$0.09$0.33$77.67$85.33
$85.00$79.00Jul 24$0.24$0.12$0.36$78.64$85.36
$92.50$72.50Aug 21$0.21$0.16$0.37$72.13$92.87
$85.00$82.00Jul 17$0.05$0.34$0.39$81.61$85.39
$86.00$80.00Jul 24$0.16$0.23$0.39$79.61$86.39
$83.00$81.00Jul 17$0.31$0.11$0.42$80.58$83.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 183 found (best R:R 8.09, avg credit $0.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
78/7980/81Jul 31$0.89$0.118.09$78.11$80.89
82/8384/85Aug 14$0.89$0.118.09$82.11$84.89
79/8082/83Aug 28$0.87$0.136.69$79.13$82.87
80/8182/83Jul 31$0.86$0.146.14$80.14$82.86
79/8081/82Aug 14$0.86$0.146.14$79.14$81.86
79/8083/84Aug 28$0.86$0.146.14$79.14$83.86
83/8485/86Aug 7$0.85$0.155.67$83.15$85.85
84/8586/87Aug 7$0.85$0.155.67$84.15$86.85
78/7981/82Aug 14$0.85$0.155.67$78.15$81.85
81/8283/84Jul 31$0.84$0.165.25$81.16$83.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$70.00$72.50$75.00Aug 21$0.07$2.4334.71
$72.50$75.00$77.50Aug 21$0.10$2.4024.00
$78.00$79.00$80.00Jul 31$0.05$0.9519.00
$86.00$87.00$88.00Jul 31$0.05$0.9519.00
$85.00$86.00$87.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$67.50$70.00$72.50Aug 21$0.06$2.4440.67
$70.00$72.50$75.00Aug 21$0.10$2.4024.00
$75.00$76.00$77.00Aug 7$0.05$0.9519.00
$81.00$82.00$83.00Jul 31$0.06$0.9415.67
$72.50$75.00$77.50Aug 21$0.18$2.3212.89

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 102 found (best net $-0.01, 87 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$87.50$90.001:2Aug 21-$0.01$2.49
$90.00$92.501:2Aug 21-$0.07$2.43
$75.00$79.001:2Aug 28-$1.66$2.34
$79.00$82.001:2Aug 28-$0.80$2.20
$82.50$85.001:2Aug 21-$0.34$2.16
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$69.001:2Jul 31-$0.01$5.99
$75.00$72.501:2Aug 21$0.00$2.50
$72.50$70.001:2Aug 21-$0.04$2.46
$80.00$77.501:2Aug 21-$0.09$2.41
$70.00$67.501:2Aug 21-$0.10$2.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 2.91%, avg 0.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.50Aug 21$2.400.510.1%2.91%2.97%1.3K7.2K
$83.00Aug 28$2.160.480.7%2.62%3.29%516
$83.00Aug 14$1.800.470.7%2.18%2.85%3129
$84.00Aug 28$1.640.421.9%1.99%3.87%911
$83.00Aug 7$1.550.460.7%1.88%2.55%28649
$83.00Jul 31$1.340.450.7%1.63%2.29%256308
$85.00Aug 21$1.320.353.1%1.60%4.69%32421.6K
$84.00Aug 14$1.290.401.9%1.56%3.44%1733
$84.00Aug 7$1.130.381.9%1.37%3.25%1869
$85.00Aug 14$1.020.333.1%1.24%4.33%236335

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 16,173
Total Puts 7,151
Put/Call Ratio 0.44
Net Difference 9,022

Prior's Put/Call Breakdown

Total Calls 19,344
Total Puts 14,411
Put/Call Ratio 0.74
Net Difference 4,933

Prior 7-Day Put/Call Summary

Total Calls 220,531
Total Puts 112,813
Average Put/Call Ratio 0.58
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All